Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock8.89
+0.07 (0.84%)
At close: Apr 2, 2026
BVMF:BEES4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.83 | 9.08 | 8.83 | 8.89 | 8.89 | 0.57% | 4,000 |
| Apr 1, 2026 | 8.75 | 8.90 | 8.75 | 8.84 | 8.82 | -0.79% | 3,800 |
| Mar 31, 2026 | 8.84 | 8.91 | 8.72 | 8.91 | 8.89 | 0.79% | 3,800 |
| Mar 30, 2026 | 8.97 | 8.97 | 8.84 | 8.84 | 8.82 | 1.14% | 3,800 |
| Mar 27, 2026 | 8.70 | 8.92 | 8.53 | 8.74 | 8.72 | -0.23% | 6,600 |
| Mar 26, 2026 | 8.79 | 8.98 | 8.72 | 8.76 | 8.68 | -1.02% | 6,500 |
| Mar 25, 2026 | 8.75 | 8.95 | 8.75 | 8.85 | 8.76 | 0.80% | 2,400 |
| Mar 24, 2026 | 8.66 | 8.78 | 8.63 | 8.78 | 8.70 | 1.39% | 7,400 |
| Mar 23, 2026 | 8.66 | 8.86 | 8.65 | 8.66 | 8.58 | 0.46% | 4,000 |
| Mar 20, 2026 | 8.65 | 8.66 | 8.60 | 8.62 | 8.54 | -0.35% | 1,800 |
| Mar 19, 2026 | 8.63 | 8.65 | 8.62 | 8.65 | 8.57 | -0.23% | 2,100 |
| Mar 18, 2026 | 8.64 | 8.73 | 8.64 | 8.67 | 8.59 | -0.23% | 1,100 |
| Mar 17, 2026 | 8.62 | 8.75 | 8.62 | 8.69 | 8.61 | -0.11% | 3,700 |
| Mar 16, 2026 | 8.78 | 8.78 | 8.70 | 8.70 | 8.62 | -0.80% | 2,200 |
| Mar 13, 2026 | 8.59 | 8.77 | 8.52 | 8.77 | 8.69 | 2.10% | 3,400 |
| Mar 12, 2026 | 8.68 | 8.72 | 8.55 | 8.59 | 8.51 | -1.04% | 3,700 |
| Mar 11, 2026 | 8.78 | 8.89 | 8.58 | 8.68 | 8.60 | -0.91% | 12,600 |
| Mar 10, 2026 | 8.75 | 8.82 | 8.58 | 8.76 | 8.68 | 0.11% | 2,700 |
| Mar 9, 2026 | 8.81 | 8.88 | 8.61 | 8.75 | 8.67 | -1.24% | 6,900 |
| Mar 6, 2026 | 8.84 | 9.04 | 8.83 | 8.86 | 8.77 | -0.45% | 4,000 |
| Mar 5, 2026 | 8.99 | 8.99 | 8.90 | 8.90 | 8.81 | 0.11% | 1,600 |
| Mar 4, 2026 | 9.06 | 9.06 | 8.77 | 8.89 | 8.80 | -0.89% | 4,800 |
| Mar 3, 2026 | 8.78 | 9.12 | 8.71 | 8.97 | 8.88 | 0.90% | 26,300 |
| Mar 2, 2026 | 8.76 | 9.00 | 8.76 | 8.89 | 8.78 | 0.57% | 6,000 |
| Feb 27, 2026 | 8.85 | 9.00 | 8.70 | 8.84 | 8.73 | - | 10,100 |
| Feb 26, 2026 | 8.80 | 8.88 | 8.77 | 8.84 | 8.73 | 0.45% | 4,000 |
| Feb 25, 2026 | 8.86 | 8.87 | 8.77 | 8.80 | 8.69 | -0.56% | 4,000 |
| Feb 24, 2026 | 8.51 | 8.94 | 8.42 | 8.85 | 8.74 | 4.00% | 11,200 |
| Feb 23, 2026 | 8.49 | 8.55 | 8.45 | 8.51 | 8.41 | 0.95% | 2,100 |
| Feb 20, 2026 | 8.49 | 8.49 | 8.43 | 8.43 | 8.33 | 0.12% | 2,200 |
| Feb 19, 2026 | 8.48 | 8.50 | 8.42 | 8.42 | 8.32 | -0.71% | 4,800 |
| Feb 18, 2026 | 8.43 | 8.49 | 8.42 | 8.48 | 8.38 | 0.71% | 4,100 |
| Feb 13, 2026 | 8.48 | 8.48 | 8.39 | 8.42 | 8.32 | -0.71% | 3,500 |
| Feb 12, 2026 | 8.50 | 8.50 | 8.37 | 8.48 | 8.38 | -0.12% | 5,700 |
| Feb 11, 2026 | 8.41 | 8.49 | 8.33 | 8.49 | 8.39 | 1.68% | 3,500 |
| Feb 10, 2026 | 8.35 | 8.40 | 8.31 | 8.35 | 8.25 | - | 4,900 |
| Feb 9, 2026 | 8.31 | 8.38 | 8.31 | 8.35 | 8.25 | 0.48% | 3,100 |
| Feb 6, 2026 | 8.38 | 8.39 | 8.30 | 8.31 | 8.21 | -0.24% | 6,500 |
| Feb 5, 2026 | 8.35 | 8.37 | 8.30 | 8.33 | 8.23 | -0.24% | 8,100 |
| Feb 4, 2026 | 8.43 | 8.50 | 8.31 | 8.35 | 8.25 | 0.60% | 2,500 |
| Feb 3, 2026 | 8.32 | 8.35 | 8.30 | 8.30 | 8.20 | -0.60% | 3,800 |
| Feb 2, 2026 | 8.46 | 8.59 | 8.25 | 8.35 | 8.22 | 0.97% | 8,200 |
| Jan 30, 2026 | 8.28 | 8.30 | 8.24 | 8.27 | 8.14 | -0.36% | 4,300 |
| Jan 29, 2026 | 8.24 | 8.30 | 8.17 | 8.30 | 8.17 | 0.97% | 5,800 |
| Jan 28, 2026 | 8.25 | 8.28 | 8.06 | 8.22 | 8.10 | - | 8,600 |
| Jan 27, 2026 | 8.25 | 8.31 | 8.20 | 8.22 | 8.10 | -0.12% | 9,300 |
| Jan 26, 2026 | 8.24 | 8.25 | 8.20 | 8.23 | 8.11 | -0.24% | 4,400 |
| Jan 23, 2026 | 8.23 | 8.25 | 8.19 | 8.25 | 8.13 | 0.24% | 1,500 |
| Jan 22, 2026 | 8.25 | 8.47 | 8.14 | 8.23 | 8.11 | 0.37% | 10,800 |
| Jan 21, 2026 | 8.15 | 8.25 | 8.14 | 8.20 | 8.08 | 0.74% | 4,200 |